Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 0.7765 0.7864 0.6976 0.7502 1,348,916 -0.06(-7.69%)
Feb 25, 2010 0.7897 0.8127 0.7897 0.8127 399,872 +0.02(+2.92%)
Feb 24, 2010 0.7930 0.8215 0.7798 0.7897 200,828 -0.00(-0.41%)
Feb 23, 2010 0.8259 0.8259 0.7930 0.7930 79,166 -0.02(-2.82%)
Feb 22, 2010 0.8160 0.8226 0.8062 0.8160 153,548 +0.02(+2.06%)
Feb 19, 2010 0.7996 0.8292 0.7897 0.7996 482,718 -0.01(-1.62%)
Feb 18, 2010 0.8029 0.8127 0.7963 0.8127 332,333 +0.02(+2.07%)
Feb 17, 2010 0.7667 0.7996 0.7568 0.7963 472,923 +0.03(+3.86%)
Feb 16, 2010 0.7535 0.7798 0.7340 0.7667 264,178 +0.01(+1.30%)
Feb 12, 2010 0.7469 0.7568 0.7568 0.7568 66,556 +0.00(+0.00%)
Feb 11, 2010 0.7272 0.7568 0.7140 0.7568 305,516 +0.03(+4.07%)
Feb 10, 2010 0.7568 0.7568 0.7206 0.7272 202,760 -0.01(-1.78%)
Feb 09, 2010 0.7140 0.7469 0.6976 0.7403 138,690 +0.03(+3.69%)
Feb 08, 2010 0.7173 0.7305 0.6877 0.7140 107,128 +0.00(+0.00%)
Feb 05, 2010 0.6943 0.7305 0.6844 0.7140 289,594 +0.01(+1.40%)
Feb 04, 2010 0.7700 0.7798 0.6877 0.7042 349,568 -0.06(-7.36%)
Feb 03, 2010 0.7042 0.7798 0.6877 0.7601 823,528 +0.06(+7.94%)
Feb 02, 2010 0.6614 0.7140 0.6515 0.7042 462,158 +0.04(+6.47%)
Feb 01, 2010 0.6712 0.6712 0.6482 0.6614 247,496 +0.00(+0.50%)
Jan 29, 2010 0.6745 0.6844 0.6548 0.6581 353,014 -0.03(-4.27%)
Jan 28, 2010 0.6778 0.6877 0.6482 0.6874 363,746 +0.01(+1.91%)
Jan 27, 2010 0.7042 0.7116 0.6745 0.6745 234,063 -0.04(-5.53%)
Jan 26, 2010 0.7403 0.7469 0.7107 0.7141 147,403 -0.03(-3.55%)
Jan 25, 2010 0.7305 0.7634 0.7009 0.7403 269,521 +0.01(+0.90%)
Jan 22, 2010 0.7732 0.7732 0.7305 0.7338 262,397 -0.05(-6.69%)
Jan 21, 2010 0.8062 0.8062 0.7732 0.7864 294,469 -0.02(-2.05%)
Jan 20, 2010 0.7831 0.8062 0.7765 0.8029 256,225 +0.01(+0.83%)
Jan 19, 2010 0.7930 0.8029 0.7765 0.7963 344,867 -0.01(-0.82%)
Jan 15, 2010 0.7798 0.8029 0.8029 0.8029 201,493 +0.03(+3.83%)
Jan 14, 2010 0.7765 0.7831 0.7502 0.7732 311,506 -0.01(-1.26%)
Jan 13, 2010 0.7700 0.7963 0.7667 0.7831 592,944 +0.02(+2.59%)
Jan 12, 2010 0.7700 0.7700 0.7403 0.7634 533,122 -0.01(-1.28%)
Jan 11, 2010 0.7568 0.7831 0.7403 0.7732 408,384 +0.02(+2.17%)
Jan 08, 2010 0.7371 0.7864 0.7371 0.7568 579,177 +0.02(+2.22%)
Jan 07, 2010 0.7239 0.7700 0.7009 0.7403 1,035,522 +0.04(+5.14%)
Jan 06, 2010 0.6383 0.7173 0.6320 0.7042 1,213,714 +0.07(+11.46%)
Jan 05, 2010 0.6548 0.6548 0.6153 0.6318 129,904 -0.02(-2.54%)
Jan 04, 2010 0.6449 0.6581 0.6219 0.6482 270,460 -0.01(-1.01%)
Dec 31, 2009 0.6285 0.6548 0.6548 0.6548 1,201,667 +0.01(+2.05%)
Dec 30, 2009 0.6318 0.6449 0.6219 0.6416 258,826 +0.00(+0.00%)
Dec 29, 2009 0.6252 0.6449 0.6153 0.6416 463,918 +0.00(+0.00%)
Dec 28, 2009 0.6482 0.6482 0.6186 0.6416 476,989 -0.01(-1.02%)
Dec 24, 2009 0.6252 0.6482 0.6021 0.6482 351,823 +0.00(+0.00%)
Dec 23, 2009 0.5429 0.6482 0.5429 0.6482 1,032,109 +0.10(+17.26%)
Dec 22, 2009 0.5508 0.5725 0.5429 0.5528 305,160 +0.00(+0.00%)
Dec 21, 2009 0.5462 0.5594 0.5429 0.5528 329,285 +0.00(+0.00%)
Dec 18, 2009 0.5627 0.5725 0.5528 0.5528 222,943 -0.01(-2.33%)
Dec 17, 2009 0.5725 0.5725 0.5594 0.5660 279,456 -0.01(-2.27%)
Dec 16, 2009 0.5824 0.5857 0.5627 0.5791 226,022 +0.00(+0.00%)
Dec 15, 2009 0.5923 0.5923 0.5660 0.5791 242,564 -0.01(-2.22%)
Dec 14, 2009 0.5824 0.5989 0.5692 0.5923 189,428 +0.01(+1.69%)
Dec 11, 2009 0.6021 0.6087 0.5758 0.5824 362,803 -0.02(-3.80%)
Dec 10, 2009 0.6416 0.6416 0.5956 0.6054 370,432 -0.02(-3.66%)
Dec 09, 2009 0.5890 0.6318 0.5791 0.6285 1,031,562 +0.05(+7.91%)
Dec 08, 2009 0.5725 0.6120 0.5693 0.5824 416,377 +0.02(+2.91%)
Dec 07, 2009 0.5692 0.5824 0.5660 0.5660 224,603 +0.01(+1.18%)
Dec 04, 2009 0.5692 0.5824 0.5561 0.5594 93,729 -0.01(-2.30%)
Dec 03, 2009 0.5758 0.5923 0.5594 0.5725 348,049 -0.01(-1.70%)
Dec 02, 2009 0.5758 0.5873 0.5561 0.5824 603,544 +0.01(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.